News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -8.15850815851 | 4.29 | 4.4672 | 3.9 | 22276 | 4.03977141 | CS |
| 4 | -0.77 | -16.3481953291 | 4.71 | 5.19 | 3.9 | 24508 | 4.45250576 | CS |
| 12 | -0.55 | -12.2494432071 | 4.49 | 5.19 | 3.9 | 25005 | 4.55454491 | CS |
| 26 | 1 | 34.0136054422 | 2.94 | 5.19 | 2.78 | 31350 | 3.91259328 | CS |
| 52 | 1.7 | 75.8928571429 | 2.24 | 5.19 | 2.12 | 35674 | 3.19843295 | CS |
| 156 | -7.08 | -64.2468239564 | 11.02 | 11.06 | 2.05 | 43104 | 4.63746345 | CS |
| 260 | -3.44 | -46.6124661247 | 7.38 | 15.06 | 2.05 | 64662 | 7.68019938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 3.94 | -0.14 | -3.43 | 4.09 | 4.139 | 3.9 | 17161 |
| 1723761300 | 4.08 | 0.06 | 1.49 | 4.03 | 4.14 | 4.03 | 5962 |
| 1723674900 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.14 | 4 | 12407 |
| 1723588500 | 4.05 | 0.05 | 1.25 | 3.92 | 4.36 | 3.92 | 16668 |
| 1723502100 | 4 | -0.06 | -1.48 | 4 | 4.215 | 3.96 | 28489 |
| 1723242900 | 4.0599999 | -0.17 | -4.02 | 4.29 | 4.4672 | 4.0199999 | 47854 |
| 1723156500 | 4.23 | -0.06 | -1.40 | 4.05 | 4.3575 | 4.04 | 66070 |
| 1723070100 | 4.29 | -0.07 | -1.61 | 4.35 | 4.45 | 4.18 | 56969 |
| 1722983700 | 4.36 | 0.15 | 3.56 | 4.25 | 4.42 | 4.14 | 27202 |
| 1722897300 | 4.21 | -0.31 | -6.86 | 4.2 | 4.28 | 4.0001 | 34499 |
| 1722638100 | 4.5199999 | -0.32 | -6.61 | 4.74 | 4.74 | 4.48 | 31258 |
| 1722551700 | 4.84 | -0.09 | -1.83 | 4.94 | 4.96 | 4.7 | 16368 |
| 1722465300 | 4.93 | -0.06 | -1.20 | 5 | 5.08 | 4.8949999 | 19163 |
| 1722378900 | 4.99 | 0.08 | 1.63 | 4.93 | 5.0899 | 4.93 | 8009 |
| 1722292500 | 4.91 | -0.16 | -3.16 | 5.18 | 5.18 | 4.91 | 13567 |
| 1722033300 | 5.07 | 0.1 | 2.01 | 5.01 | 5.1 | 4.9338 | 12972 |
| 1721946900 | 4.97 | 0.06 | 1.22 | 4.95 | 5.19 | 4.945 | 14535 |
| 1721860500 | 4.91 | -0.07 | -1.41 | 4.96 | 5 | 4.88 | 10673 |
| 1721774100 | 4.98 | 0.03 | 0.61 | 4.94 | 5.0199 | 4.94 | 27051 |
| 1721687700 | 4.95 | 0.09 | 1.85 | 4.87 | 4.95 | 4.7665 | 17041 |
| 1721428500 | 4.86 | 0.15 | 3.18 | 4.71 | 4.9132 | 4.71 | 23401 |
| 1721342100 | 4.71 | -0.23 | -4.66 | 4.94 | 4.94 | 4.71 | 19947 |
| 1721255700 | 4.94 | 0.14 | 2.92 | 4.92 | 4.94 | 4.76 | 27226 |
| 1721169300 | 4.8 | 0.13 | 2.78 | 4.74 | 4.9399 | 4.71 | 22864 |
| 1721082900 | 4.67 | 0.05 | 1.08 | 4.61 | 4.8263 | 4.5976 | 24820 |
| 1720823700 | 4.62 | 0.04 | 0.87 | 4.62 | 4.7299 | 4.58 | 21672 |
| 1720737300 | 4.58 | -0.04 | -0.87 | 4.68 | 4.68 | 4.4 | 26250 |
| 1720650900 | 4.62 | 0.11 | 2.44 | 4.58 | 4.66 | 4.51 | 34999 |
| 1720564500 | 4.51 | -0.15 | -3.22 | 4.65 | 4.65 | 4.51 | 16426 |
| 1720478100 | 4.66 | -0.02 | -0.43 | 4.7 | 4.7 | 4.58 | 12634 |
| 1720218900 | 4.68 | 0.16 | 3.54 | 4.48 | 4.74 | 4.4701 | 13745 |
| 1720040640 | 4.5199999 | -0.15 | -3.21 | 4.67 | 4.73 | 4.475 | 18501 |
| 1719959700 | 4.67 | 0.14 | 3.09 | 4.6 | 4.7699999 | 4.6 | 12896 |
| 1719873300 | 4.53 | 0.24 | 5.59 | 4.44 | 4.61 | 4.41 | 13176 |
| 1719614100 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1719527700 | 4.29 | -0.22 | -4.88 | 4.5 | 4.61 | 4.1172 | 91555 |
| 1719441300 | 4.51 | -0.11 | -2.38 | 4.6 | 4.6232 | 4.5 | 18569 |
| 1719354900 | 4.62 | 0.06 | 1.32 | 4.62 | 4.73 | 4.57 | 13872 |
| 1719268500 | 4.5599999 | -0.25 | -5.20 | 4.82 | 4.9441 | 4.5599999 | 47547 |
| 1719009300 | 4.8099999 | -0.16 | -3.22 | 5 | 5 | 4.75 | 33649 |
| 1718922900 | 4.97 | 0.21 | 4.41 | 4.84 | 5.0199999 | 4.75 | 52807 |
| 1718750100 | 4.76 | 0.07 | 1.49 | 4.73 | 4.8899 | 4.7 | 16435 |
| 1718663700 | 4.69 | 0.04 | 0.86 | 4.62 | 4.72 | 4.6035 | 17938 |
| 1718404500 | 4.65 | 0.03 | 0.65 | 4.58 | 4.65 | 4.5199999 | 10317 |
| 1718318100 | 4.62 | -0.02 | -0.43 | 4.68 | 4.68 | 4.5599999 | 5900 |
| 1718231700 | 4.64 | -0.03 | -0.64 | 4.7699999 | 4.78 | 4.6 | 35487 |
| 1718145300 | 4.67 | 0.13 | 2.86 | 4.5 | 4.75 | 4.4717 | 55435 |
| 1718058900 | 4.54 | -0.01 | -0.22 | 4.55 | 4.57 | 4.4436 | 45320 |
| 1717799700 | 4.55 | 0 | 0.00 | 4.53 | 4.59 | 4.44 | 10724 |
| 1717713300 | 4.55 | -0.02 | -0.44 | 4.5599999 | 4.5698 | 4.25 | 20483 |
| 1717626900 | 4.57 | 0.16 | 3.63 | 4.45 | 4.61 | 4.45 | 5494 |
| 1717540500 | 4.41 | -0.07 | -1.56 | 4.42 | 4.5988 | 4.39 | 16221 |
| 1717454100 | 4.48 | -0.21 | -4.48 | 4.74 | 4.74 | 4.4 | 20266 |
| 1717194900 | 4.69 | 0.02 | 0.43 | 4.7 | 4.735 | 4.6 | 16262 |
| 1717108500 | 4.67 | 0.09 | 1.97 | 4.5599999 | 4.72 | 4.53 | 12786 |
| 1717022100 | 4.58 | 0.06 | 1.33 | 4.5199999 | 4.58 | 4.33 | 23160 |
| 1716935700 | 4.5199999 | -0.01 | -0.22 | 4.5599999 | 4.58 | 4.4416 | 41458 |
| 1716590100 | 4.53 | 0.04 | 0.89 | 4.49 | 4.6 | 4.4738 | 33257 |
| 1716503700 | 4.49 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.45 | 9612 |
| 1716417300 | 4.5 | 0.03 | 0.67 | 4.42 | 4.51 | 4.36 | 25931 |
| 1716330900 | 4.47 | 0.1 | 2.29 | 4.32 | 4.49 | 4.32 | 31542 |
| 1716244500 | 4.37 | 0.02 | 0.46 | 4.43 | 4.4396 | 4.1 | 35354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
